Stockscreener 앱 받기
69.44
0.56%
-0.39
시간 외 거래:
69.42
-0.02
-0.03%
Greif Inc 주식 (GEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $70.28 | $69.18 | $1.10 | 158,594.0 | -0.56% |
| 2024-11-20 | $69.84 | $67.20 | $2.64 | 215,079.0 | +4.16% |
| 2024-11-19 | $67.17 | $66.16 | $1.01 | 126,356.0 | -0.07% |
| 2024-11-18 | $68.24 | $66.95 | $1.29 | 200,817.0 | -1.03% |
| 2024-11-15 | $68.60 | $67.50 | $1.10 | 439,196.0 | +0.56% |
| 2024-11-14 | $69.12 | $66.46 | $2.66 | 187,159.0 | -2.21% |
| 2024-11-13 | $70.00 | $68.72 | $1.28 | 170,386.0 | -0.06% |
| 2024-11-12 | $69.41 | $68.54 | $0.87 | 192,789.0 | -0.25% |
| 2024-11-11 | $69.80 | $67.65 | $2.14 | 207,500.0 | +2.58% |
| 2024-11-08 | $67.71 | $66.44 | $1.27 | 240,753.0 | +1.29% |
| 2024-11-07 | $67.12 | $66.21 | $0.9068 | 148,070.0 | -0.72% |
| 2024-11-06 | $67.62 | $65.65 | $1.97 | 292,230.0 | +7.01% |
| 2024-11-05 | $62.88 | $62.13 | $0.745 | 167,130.0 | +0.40% |
| 2024-11-04 | $63.78 | $62.31 | $1.47 | 93,109.0 | -0.83% |
| 2024-11-01 | $63.19 | $61.85 | $1.34 | 129,792.0 | +0.74% |
| 2024-10-31 | $64.49 | $62.43 | $2.06 | 121,753.0 | -1.99% |
| 2024-10-30 | $64.75 | $62.32 | $2.43 | 222,502.0 | +1.68% |
| 2024-10-29 | $62.99 | $61.87 | $1.12 | 129,982.0 | -0.57% |
| 2024-10-28 | $63.42 | $62.73 | $0.69 | 189,025.0 | +0.70% |
| 2024-10-25 | $63.19 | $62.21 | $0.975 | 105,053.0 | -0.57% |
| 2024-10-24 | $63.16 | $61.78 | $1.38 | 143,981.0 | +1.08% |
| 2024-10-23 | $63.95 | $61.67 | $2.28 | 166,943.0 | -2.28% |
Greif Inc 주식 (GEF) 연도별 가격 이력
이 심층 분석에서는 Greif Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 GEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Greif Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Greif Inc 주식 (GEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $70.28 | $61.85 | $8.43 | 3,127,554.0 | +11.21% |
| 2024-10 | $65.73 | $60.64 | $5.09 | 3,735,582.0 | -0.35% |
| 2024-09 | $64.28 | $58.10 | $6.18 | 2,742,122.0 | +0.22% |
| 2024-08 | $67.48 | $58.51 | $8.97 | 3,127,342.0 | -6.24% |
| 2024-07 | $68.11 | $55.95 | $12.16 | 3,615,893.0 | +16.03% |
| 2024-06 | $65.47 | $56.89 | $8.58 | 4,241,500.0 | -11.50% |
| 2024-05 | $65.23 | $61.06 | $4.17 | 2,469,111.0 | +5.97% |
| 2024-04 | $69.52 | $60.21 | $9.31 | 4,112,973.0 | -11.25% |
| 2024-03 | $69.31 | $62.24 | $7.07 | 4,036,660.0 | +7.12% |
| 2024-02 | $66.00 | $60.02 | $5.98 | 2,776,444.0 | +2.95% |
| 2024-01 | $66.61 | $62.40 | $4.21 | 2,797,132.0 | -4.54% |
Greif Inc 주식 (GEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $71.36 | $62.58 | $8.78 | 4,060,736.0 | -6.17% |
| 2023-11 | $70.30 | $62.49 | $7.81 | 2,177,752.0 | +10.08% |
| 2023-10 | $68.04 | $62.02 | $6.02 | 2,191,859.0 | -4.95% |
| 2023-09 | $74.31 | $65.92 | $8.39 | 2,793,772.0 | -7.96% |
| 2023-08 | $76.00 | $69.37 | $6.63 | 2,572,531.0 | -1.87% |
| 2023-07 | $74.87 | $67.15 | $7.72 | 2,334,503.0 | +7.37% |
| 2023-06 | $72.47 | $59.37 | $13.10 | 3,857,894.0 | +14.63% |
| 2023-05 | $63.74 | $59.57 | $4.17 | 2,779,678.0 | -4.28% |
| 2023-04 | $64.51 | $60.78 | $3.73 | 2,570,433.0 | -0.92% |
| 2023-03 | $73.96 | $57.38 | $16.58 | 5,784,192.0 | -10.81% |
| 2023-02 | $73.09 | $68.69 | $4.40 | 2,648,582.0 | -0.53% |
| 2023-01 | $71.47 | $65.81 | $5.66 | 3,528,753.0 | +6.52% |
Greif Inc 주식 (GEF) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $71.56 | $64.99 | $6.57 | 5,525,771.0 | -4.62% |
| 2022-11 | $74.22 | $64.88 | $9.34 | 4,345,718.0 | +6.19% |
| 2022-10 | $69.58 | $57.50 | $12.08 | 5,925,029.0 | +11.15% |
| 2022-09 | $69.69 | $57.62 | $12.07 | 7,141,631.0 | -11.16% |
| 2022-08 | $72.80 | $66.84 | $5.95 | 4,551,339.0 | -5.06% |
| 2022-07 | $70.93 | $59.95 | $10.99 | 3,796,644.0 | +13.21% |
| 2022-06 | $66.46 | $57.10 | $9.36 | 5,935,583.0 | +4.89% |
| 2022-05 | $62.26 | $57.18 | $5.08 | 4,508,234.0 | -1.99% |
| 2022-04 | $65.88 | $58.87 | $7.01 | 3,085,927.0 | -6.73% |
| 2022-03 | $66.02 | $53.65 | $12.37 | 5,180,560.0 | +13.17% |
| 2022-02 | $61.55 | $54.50 | $7.05 | 3,599,772.0 | -2.82% |
| 2022-01 | $62.74 | $57.11 | $5.63 | 4,365,580.0 | -2.00% |
1.52%
자본화:
|
볼륨(24시간):